Jiangshan Oupai Door Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	62.230	64.200	60.330	61.100	44.648	1,649,596
2023-02-03	62.200	63.990	61.510	63.700	46.548	1,149,943
2023-02-02	63.500	64.840	61.930	62.270	45.503	1,839,162
2023-02-01	62.800	64.770	61.500	64.500	47.133	2,276,462
2023-01-31	62.300	63.470	61.500	61.990	45.299	1,611,560
2023-01-30	62.320	62.790	61.100	62.300	45.525	1,323,855
2023-01-20	60.990	62.540	60.700	61.460	44.911	1,266,528
2023-01-19	61.570	62.000	60.320	60.930	44.524	1,209,803
2023-01-18	66.350	66.400	61.600	62.200	45.452	1,468,932
2023-01-17	66.600	66.610	64.110	64.640	47.235	938,597
2023-01-16	66.050	67.600	64.780	66.610	48.675	1,355,720
2023-01-13	63.540	67.160	63.540	66.050	48.265	969,581
2023-01-12	64.550	66.400	63.600	64.480	47.118	1,253,929
2023-01-11	63.290	66.450	63.090	64.880	47.410	1,478,614
2023-01-10	65.110	65.110	62.590	63.440	46.358	887,237
2023-01-09	65.880	65.880	63.260	64.110	46.848	1,431,322
2023-01-06	66.950	68.180	64.790	64.790	47.345	2,590,218
2023-01-05	65.020	68.300	62.080	65.750	48.046	2,892,766
2023-01-04	59.110	65.000	58.320	64.290	46.979	2,859,741
2023-01-03	60.020	62.000	58.440	59.110	43.194	2,160,928
2022-12-30	61.090	61.850	59.000	61.400	44.867	1,260,353
2022-12-29	62.000	62.300	60.200	61.090	44.641	1,161,011
2022-12-28	61.930	62.700	60.800	61.770	45.138	1,050,822
2022-12-27	63.480	63.480	61.150	62.570	45.722	862,583
2022-12-26	63.000	63.760	61.000	62.850	45.927	1,091,716
2022-12-23	62.850	63.280	61.250	61.600	45.014	1,453,400
2022-12-22	63.000	65.730	62.840	63.540	46.431	1,456,583
2022-12-21	61.800	63.800	61.790	63.010	46.044	1,401,056
2022-12-20	63.670	64.070	62.000	62.400	45.598	1,596,968
2022-12-19	64.370	66.660	63.520	63.820	46.636	1,551,381
2022-12-16	65.080	69.530	64.160	64.740	47.308	3,833,099
2022-12-15	64.610	65.170	61.500	64.580	47.191	2,855,899
2022-12-14	64.770	66.010	64.000	65.340	47.747	993,437
2022-12-13	65.130	66.500	63.610	64.780	47.337	2,087,027
2022-12-12	65.220	67.570	64.690	65.130	47.593	3,640,438
2022-12-09	61.980	68.330	61.800	68.330	49.931	4,323,827
2022-12-08	62.850	63.000	61.110	62.120	45.394	1,712,110
2022-12-07	63.670	64.560	61.960	62.540	45.701	1,934,913
2022-12-06	62.530	65.880	61.970	64.310	46.994	3,401,661
2022-12-05	60.190	64.800	60.000	62.730	45.839	3,436,200
2022-12-02	59.000	61.000	55.850	59.790	43.691	2,860,530
2022-12-01	57.910	59.990	57.340	59.330	43.355	3,672,715
2022-11-30	57.530	60.500	55.120	57.330	41.893	3,822,677
2022-11-29	56.100	57.450	53.870	57.000	41.652	3,808,095
2022-11-28	52.060	52.990	49.950	52.360	38.262	1,623,047
2022-11-25	50.880	53.280	50.520	52.670	38.488	2,754,924
2022-11-24	47.920	51.950	47.920	51.030	37.290	3,281,765
2022-11-23	47.840	48.510	46.220	47.300	34.564	2,002,230
2022-11-22	48.670	52.110	48.140	48.500	35.441	2,051,589
2022-11-21	49.940	50.200	48.260	48.590	35.507	1,540,017
2022-11-18	51.530	51.970	49.490	49.890	36.457	2,492,205
2022-11-17	50.950	52.190	49.880	51.370	37.538	2,464,714
2022-11-16	51.420	53.280	50.000	50.970	37.246	4,383,637
2022-11-15	47.360	52.090	46.880	52.090	38.064	6,200,828
2022-11-14	49.500	52.220	47.220	47.350	34.601	6,482,726
2022-11-11	46.200	48.520	44.250	47.810	34.937	5,263,118
2022-11-10	42.770	44.140	41.710	44.110	32.233	1,791,325
2022-11-09	42.010	45.880	42.010	43.040	31.451	1,746,981
2022-11-08	44.180	44.180	41.930	42.600	31.130	1,861,156
2022-11-07	40.800	44.500	40.390	44.180	32.284	3,149,498

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	2.6000 CNY
2022-07-06	0.9620 CNY
2021-09-17	1.2200 CNY
2020-06-04	1.3000 CNY
2019-05-23	0.5800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.